IOC
Indian Oil Corp Ltd
Historical option data for IOC
18 Oct 2024 03:52 PM IST
| IOC 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 165.35 | 2.45 | 0.00 | 81,16,875 | -1,75,500 | 36,41,625 | ||||
| 17 Oct | 164.28 | 2.45 | -1.80 | 95,89,125 | 6,97,125 | 38,31,750 | ||||
| 16 Oct | 168.39 | 4.25 | 0.15 | 1,09,93,125 | -1,36,500 | 31,34,625 | ||||
| 15 Oct | 167.93 | 4.1 | 1.10 | 1,30,69,875 | -2,38,875 | 32,76,000 | ||||
| 14 Oct | 165.47 | 3 | 0.75 | 83,75,250 | 2,58,375 | 35,19,750 | ||||
| 11 Oct | 163.15 | 2.25 | -0.75 | 53,47,875 | 1,85,250 | 32,95,500 | ||||
| 10 Oct | 164.39 | 3 | -0.60 | 62,88,750 | 6,48,375 | 31,29,750 | ||||
| 9 Oct | 164.74 | 3.6 | -0.25 | 1,04,13,000 | 12,52,875 | 24,86,250 | ||||
| 8 Oct | 164.24 | 3.85 | 0.40 | 42,12,000 | 2,58,375 | 12,33,375 | ||||
| 7 Oct | 162.74 | 3.45 | -3.00 | 23,25,375 | 4,19,250 | 9,70,125 | ||||
| 4 Oct | 168.65 | 6.45 | -1.75 | 19,93,875 | 1,85,250 | 5,60,625 | ||||
| 3 Oct | 171.33 | 8.2 | -5.45 | 2,82,750 | 87,750 | 3,75,375 | ||||
| 1 Oct | 179.06 | 13.65 | -1.45 | 39,000 | -9,750 | 2,82,750 | ||||
|
|
||||||||||
| 30 Sept | 180.15 | 15.1 | 0.40 | 1,65,750 | 43,875 | 2,92,500 | ||||
| 27 Sept | 180.01 | 14.7 | 6.35 | 3,80,250 | -63,375 | 2,43,750 | ||||
| 26 Sept | 171.36 | 8.35 | 1.05 | 2,82,750 | 29,250 | 3,07,125 | ||||
| 25 Sept | 169.82 | 7.3 | -0.10 | 1,80,375 | 34,125 | 2,82,750 | ||||
| 24 Sept | 169.89 | 7.4 | 0.15 | 3,36,375 | 4,875 | 2,53,500 | ||||
| 23 Sept | 169.73 | 7.25 | 1.35 | 4,19,250 | 34,125 | 2,48,625 | ||||
| 20 Sept | 167.05 | 5.9 | 0.55 | 2,92,500 | 1,02,375 | 2,09,625 | ||||
| 19 Sept | 165.04 | 5.35 | -1.30 | 1,65,750 | 87,750 | 1,07,250 | ||||
| 18 Sept | 168.45 | 6.65 | -5.80 | 14,625 | 9,750 | 19,500 | ||||
| 17 Sept | 170.51 | 12.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 171.82 | 12.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 173.19 | 12.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 173.26 | 12.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 169.74 | 12.45 | 0.00 | 0 | 9,750 | 0 | ||||
| 10 Sept | 175.55 | 12.45 | -5.40 | 9,750 | 0 | 0 | ||||
| 9 Sept | 175.34 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 176.64 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 181.34 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 177.03 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 176.13 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 178.73 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 176.97 | 17.85 | 0 | 0 | 0 | |||||
For Indian Oil Corp Ltd - strike price 167.5 expiring on 31OCT2024
Delta for 167.5 CE is -
Historical price for 167.5 CE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175500 which decreased total open position to 3641625
On 17 Oct IOC was trading at 164.28. The strike last trading price was 2.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 697125 which increased total open position to 3831750
On 16 Oct IOC was trading at 168.39. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -136500 which decreased total open position to 3134625
On 15 Oct IOC was trading at 167.93. The strike last trading price was 4.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -238875 which decreased total open position to 3276000
On 14 Oct IOC was trading at 165.47. The strike last trading price was 3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 258375 which increased total open position to 3519750
On 11 Oct IOC was trading at 163.15. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 3295500
On 10 Oct IOC was trading at 164.39. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 648375 which increased total open position to 3129750
On 9 Oct IOC was trading at 164.74. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1252875 which increased total open position to 2486250
On 8 Oct IOC was trading at 164.24. The strike last trading price was 3.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 258375 which increased total open position to 1233375
On 7 Oct IOC was trading at 162.74. The strike last trading price was 3.45, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 419250 which increased total open position to 970125
On 4 Oct IOC was trading at 168.65. The strike last trading price was 6.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 185250 which increased total open position to 560625
On 3 Oct IOC was trading at 171.33. The strike last trading price was 8.2, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 375375
On 1 Oct IOC was trading at 179.06. The strike last trading price was 13.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 282750
On 30 Sept IOC was trading at 180.15. The strike last trading price was 15.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 292500
On 27 Sept IOC was trading at 180.01. The strike last trading price was 14.7, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -63375 which decreased total open position to 243750
On 26 Sept IOC was trading at 171.36. The strike last trading price was 8.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 307125
On 25 Sept IOC was trading at 169.82. The strike last trading price was 7.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 282750
On 24 Sept IOC was trading at 169.89. The strike last trading price was 7.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 253500
On 23 Sept IOC was trading at 169.73. The strike last trading price was 7.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 248625
On 20 Sept IOC was trading at 167.05. The strike last trading price was 5.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 209625
On 19 Sept IOC was trading at 165.04. The strike last trading price was 5.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 107250
On 18 Sept IOC was trading at 168.45. The strike last trading price was 6.65, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 19500
On 17 Sept IOC was trading at 170.51. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept IOC was trading at 171.82. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept IOC was trading at 173.19. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept IOC was trading at 173.26. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept IOC was trading at 169.74. The strike last trading price was 12.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 0
On 10 Sept IOC was trading at 175.55. The strike last trading price was 12.45, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept IOC was trading at 175.34. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept IOC was trading at 176.64. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept IOC was trading at 181.34. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept IOC was trading at 177.03. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept IOC was trading at 176.13. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept IOC was trading at 178.73. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug IOC was trading at 176.97. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IOC 167.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 165.35 | 4.35 | -0.60 | 18,03,750 | -2,53,500 | 24,61,875 |
| 17 Oct | 164.28 | 4.95 | 2.10 | 37,39,125 | -4,77,750 | 27,25,125 |
| 16 Oct | 168.39 | 2.85 | -0.15 | 72,88,125 | 5,89,875 | 32,17,500 |
| 15 Oct | 167.93 | 3 | -1.50 | 74,97,750 | 1,21,875 | 26,27,625 |
| 14 Oct | 165.47 | 4.5 | -1.55 | 16,42,875 | 82,875 | 25,15,500 |
| 11 Oct | 163.15 | 6.05 | 0.60 | 15,69,750 | 29,250 | 24,27,750 |
| 10 Oct | 164.39 | 5.45 | 0.00 | 31,05,375 | 5,41,125 | 23,93,625 |
| 9 Oct | 164.74 | 5.45 | -0.20 | 36,41,625 | 3,60,750 | 18,57,375 |
| 8 Oct | 164.24 | 5.65 | -1.80 | 15,60,000 | 1,36,500 | 14,96,625 |
| 7 Oct | 162.74 | 7.45 | 3.05 | 41,87,625 | -5,80,125 | 13,50,375 |
| 4 Oct | 168.65 | 4.4 | 0.90 | 88,23,750 | 3,46,125 | 19,50,000 |
| 3 Oct | 171.33 | 3.5 | 2.10 | 42,36,375 | 4,24,125 | 16,03,875 |
| 1 Oct | 179.06 | 1.4 | -0.30 | 10,67,625 | -43,875 | 12,38,250 |
| 30 Sept | 180.15 | 1.7 | 0.15 | 28,51,875 | 4,875 | 13,11,375 |
| 27 Sept | 180.01 | 1.55 | -1.20 | 62,59,500 | 4,33,875 | 13,35,750 |
| 26 Sept | 171.36 | 2.75 | -0.95 | 7,06,875 | 2,68,125 | 9,01,875 |
| 25 Sept | 169.82 | 3.7 | 0.15 | 2,48,625 | 0 | 6,28,875 |
| 24 Sept | 169.89 | 3.55 | -0.35 | 4,09,500 | 1,26,750 | 6,19,125 |
| 23 Sept | 169.73 | 3.9 | -1.15 | 6,38,625 | 2,97,375 | 4,92,375 |
| 20 Sept | 167.05 | 5.05 | -0.95 | 1,90,125 | 97,500 | 1,95,000 |
| 19 Sept | 165.04 | 6 | 1.50 | 1,41,375 | 19,500 | 92,625 |
| 18 Sept | 168.45 | 4.5 | 0.60 | 1,17,000 | 53,625 | 82,875 |
| 17 Sept | 170.51 | 3.9 | 0.40 | 9,750 | 4,875 | 24,375 |
| 16 Sept | 171.82 | 3.5 | 0.00 | 34,125 | 19,500 | 24,375 |
| 13 Sept | 173.19 | 3.5 | -0.25 | 14,625 | -9,750 | 0 |
| 12 Sept | 173.26 | 3.75 | 0.00 | 0 | 4,875 | 0 |
| 11 Sept | 169.74 | 3.75 | 0.85 | 9,750 | 0 | 4,875 |
| 10 Sept | 175.55 | 2.9 | -3.55 | 4,875 | 0 | 0 |
| 9 Sept | 175.34 | 6.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 176.64 | 6.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 181.34 | 6.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 177.03 | 6.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 176.13 | 6.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 178.73 | 6.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 176.97 | 6.45 | 0 | 0 | 0 | |
For Indian Oil Corp Ltd - strike price 167.5 expiring on 31OCT2024
Delta for 167.5 PE is -
Historical price for 167.5 PE is as follows
On 18 Oct IOC was trading at 165.35. The strike last trading price was 4.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -253500 which decreased total open position to 2461875
On 17 Oct IOC was trading at 164.28. The strike last trading price was 4.95, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -477750 which decreased total open position to 2725125
On 16 Oct IOC was trading at 168.39. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 589875 which increased total open position to 3217500
On 15 Oct IOC was trading at 167.93. The strike last trading price was 3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 121875 which increased total open position to 2627625
On 14 Oct IOC was trading at 165.47. The strike last trading price was 4.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 2515500
On 11 Oct IOC was trading at 163.15. The strike last trading price was 6.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 2427750
On 10 Oct IOC was trading at 164.39. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 541125 which increased total open position to 2393625
On 9 Oct IOC was trading at 164.74. The strike last trading price was 5.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 360750 which increased total open position to 1857375
On 8 Oct IOC was trading at 164.24. The strike last trading price was 5.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 1496625
On 7 Oct IOC was trading at 162.74. The strike last trading price was 7.45, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -580125 which decreased total open position to 1350375
On 4 Oct IOC was trading at 168.65. The strike last trading price was 4.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 346125 which increased total open position to 1950000
On 3 Oct IOC was trading at 171.33. The strike last trading price was 3.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 424125 which increased total open position to 1603875
On 1 Oct IOC was trading at 179.06. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -43875 which decreased total open position to 1238250
On 30 Sept IOC was trading at 180.15. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 1311375
On 27 Sept IOC was trading at 180.01. The strike last trading price was 1.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 433875 which increased total open position to 1335750
On 26 Sept IOC was trading at 171.36. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 268125 which increased total open position to 901875
On 25 Sept IOC was trading at 169.82. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 628875
On 24 Sept IOC was trading at 169.89. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 619125
On 23 Sept IOC was trading at 169.73. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 297375 which increased total open position to 492375
On 20 Sept IOC was trading at 167.05. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 195000
On 19 Sept IOC was trading at 165.04. The strike last trading price was 6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 92625
On 18 Sept IOC was trading at 168.45. The strike last trading price was 4.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 82875
On 17 Sept IOC was trading at 170.51. The strike last trading price was 3.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 24375
On 16 Sept IOC was trading at 171.82. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 24375
On 13 Sept IOC was trading at 173.19. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 0
On 12 Sept IOC was trading at 173.26. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 11 Sept IOC was trading at 169.74. The strike last trading price was 3.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 10 Sept IOC was trading at 175.55. The strike last trading price was 2.9, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept IOC was trading at 175.34. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept IOC was trading at 176.64. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept IOC was trading at 181.34. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept IOC was trading at 177.03. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept IOC was trading at 176.13. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept IOC was trading at 178.73. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug IOC was trading at 176.97. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
